Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Do Brasil S.A. ADR (OP: BDORY )

5.130 -0.060 (-1.16%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.568 8.660 7.947 7.947 663,372 -0.91(-10.30%)
Jul 30, 2018 8.845 8.860 8.745 8.860 47,072 +0.05(+0.62%)
Jul 27, 2018 8.840 8.886 8.700 8.805 118,500 +0.17(+2.03%)
Jul 26, 2018 8.950 8.978 8.630 8.630 139,309 -0.40(-4.43%)
Jul 25, 2018 8.940 9.038 8.930 9.030 175,277 +0.23(+2.61%)
Jul 24, 2018 8.726 8.830 8.726 8.800 167,096 +0.17(+1.97%)
Jul 23, 2018 8.630 8.660 8.550 8.630 157,730 -0.01(-0.12%)
Jul 20, 2018 8.530 8.750 8.530 8.640 527,382 +0.58(+7.20%)
Jul 19, 2018 8.000 8.060 7.800 8.060 600,472 -0.14(-1.77%)
Jul 18, 2018 8.130 8.260 8.120 8.205 349,150 -0.04(-0.55%)
Jul 17, 2018 8.020 8.255 7.990 8.250 237,658 +0.37(+4.70%)
Jul 16, 2018 7.990 8.080 7.850 7.880 195,949 -0.14(-1.75%)
Jul 13, 2018 7.830 8.040 7.770 8.020 131,684 +0.22(+2.89%)
Jul 12, 2018 7.800 7.870 7.740 7.795 77,146 +0.15(+1.96%)
Jul 11, 2018 7.630 7.710 7.560 7.645 97,137 +0.00(+0.00%)
Jul 10, 2018 7.720 7.790 7.620 7.645 125,176 -0.11(-1.35%)
Jul 09, 2018 7.500 7.780 7.500 7.750 125,752 +0.16(+2.04%)
Jul 06, 2018 7.390 7.680 7.350 7.595 258,841 +0.01(+0.13%)
Jul 05, 2018 7.590 7.490 7.585 336,059 -0.00(-0.07%)
Jul 03, 2018 7.590 7.590 7.590 0 +0.16(+2.15%)
Jul 02, 2018 7.200 7.470 7.190 7.430 362,659 +0.18(+2.48%)
Jun 29, 2018 7.340 7.420 7.220 7.250 574,359 +0.01(+0.14%)
Jun 28, 2018 7.140 7.240 7.030 7.240 471,293 +0.30(+4.32%)
Jun 27, 2018 7.120 7.350 6.890 6.940 1,336,390 -0.17(-2.46%)
Jun 26, 2018 7.160 7.190 7.046 7.115 77,640 +0.04(+0.49%)
Jun 25, 2018 6.940 7.120 6.820 7.080 128,342 +0.18(+2.61%)
Jun 22, 2018 7.010 7.010 6.830 6.900 96,621 +0.07(+1.02%)
Jun 21, 2018 7.040 7.040 6.830 6.830 57,739 -0.27(-3.80%)
Jun 20, 2018 7.180 7.180 6.920 7.100 143,360 +0.12(+1.72%)
Jun 19, 2018 6.540 7.170 6.539 6.980 300,562 +0.38(+5.76%)
Jun 18, 2018 6.690 6.780 6.568 6.600 550,765 -0.09(-1.35%)
Jun 15, 2018 6.820 6.538 6.690 184,609 -0.02(-0.30%)
Jun 14, 2018 7.183 7.190 6.710 6.710 132,105 -0.46(-6.42%)
Jun 13, 2018 7.295 7.300 6.990 7.170 291,686 -0.09(-1.31%)
Jun 12, 2018 7.147 7.450 7.100 7.265 262,688 +0.17(+2.47%)
Jun 11, 2018 7.380 7.450 7.040 7.090 434,225 -0.19(-2.61%)
Jun 08, 2018 7.100 7.475 6.640 7.280 672,232 +0.43(+6.28%)
Jun 07, 2018 7.050 7.050 6.380 6.850 1,518,909 -0.43(-5.91%)
Jun 06, 2018 7.530 7.600 7.280 7.280 330,451 -0.44(-5.70%)
Jun 05, 2018 8.180 8.220 7.670 7.720 329,529 -0.64(-7.66%)
Jun 04, 2018 8.300 8.460 8.270 8.360 244,521 +0.20(+2.45%)
Jun 01, 2018 8.240 8.350 7.832 8.160 691,531 -0.05(-0.66%)
May 31, 2018 8.090 8.270 8.090 8.214 71,353 +0.19(+2.42%)
May 30, 2018 7.920 8.080 7.750 8.020 493,277 +0.47(+6.23%)
May 29, 2018 7.650 7.760 7.480 7.550 367,850 -0.65(-7.93%)
May 25, 2018 8.200 8.200 8.200 0 -0.25(-2.96%)
May 24, 2018 8.370 8.550 8.370 8.450 103,771 -0.30(-3.43%)
May 23, 2018 8.795 8.810 8.650 8.750 106,272 -0.16(-1.85%)
May 22, 2018 8.850 8.980 8.700 8.915 413,945 +0.26(+3.06%)
May 21, 2018 8.940 8.940 8.595 8.650 79,627 -0.09(-1.03%)
May 18, 2018 8.610 8.800 8.440 8.740 196,761 -0.18(-2.02%)
May 17, 2018 9.250 9.250 8.860 8.920 189,505 -0.45(-4.80%)
May 16, 2018 9.356 9.470 9.320 9.370 45,767 +0.09(+0.97%)
May 15, 2018 9.240 9.320 9.150 9.280 327,790 -0.40(-4.17%)
May 14, 2018 10.05 10.09 9.550 9.684 70,877 -0.29(-2.87%)
May 11, 2018 10.27 10.30 9.904 9.970 268,125 -0.25(-2.45%)
May 10, 2018 10.16 10.24 10.09 10.22 174,264 +0.06(+0.59%)
May 09, 2018 10.05 10.33 10.05 10.16 37,475 +0.09(+0.89%)
May 08, 2018 10.01 10.15 9.810 10.07 113,251 +0.18(+1.77%)
May 07, 2018 9.990 10.08 9.890 9.895 53,222 -0.11(-1.11%)
May 04, 2018 9.860 10.06 9.860 10.01 73,679 +0.04(+0.36%)
May 03, 2018 10.11 10.22 9.920 9.970 114,461 -0.19(-1.92%)
May 02, 2018 10.31 10.31 10.13 10.16 77,277 -0.22(-2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.